Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.300 1.300 1.179 1.290 1,807 +0.02(+1.57%)
May 27, 2022 1.250 1.270 1.250 1.270 3,949 +0.07(+6.20%)
May 26, 2022 1.180 1.196 1.180 1.196 1,075 +0.01(+0.50%)
May 25, 2022 1.190 1.190 1.190 1.190 733 -0.01(-0.83%)
May 24, 2022 1.256 1.275 1.160 1.200 6,819 -0.05(-4.00%)
May 23, 2022 1.250 1.250 1.250 1.250 752 +0.01(+0.81%)
May 20, 2022 1.294 1.294 1.212 1.240 2,178 +0.03(+2.36%)
May 19, 2022 1.400 1.400 1.070 1.211 8,118 +0.02(+1.75%)
May 18, 2022 1.170 1.250 1.170 1.191 2,395 -0.01(-0.78%)
May 17, 2022 1.200 1.200 1.200 1.200 450 +0.01(+0.84%)
May 16, 2022 1.200 1.204 1.123 1.190 5,065 +0.01(+0.85%)
May 13, 2022 1.170 1.270 1.170 1.180 20,714 -0.01(-0.84%)
May 12, 2022 1.190 1.190 1.170 1.190 34,083 -0.01(-0.78%)
May 11, 2022 1.270 1.270 1.150 1.199 17,507 -0.00(-0.07%)
May 10, 2022 1.324 1.350 1.200 1.200 10,842 -0.13(-9.77%)
May 09, 2022 1.370 1.370 1.330 1.330 8,700 -0.06(-4.32%)
May 06, 2022 1.440 1.444 1.390 1.390 2,307 -0.04(-2.80%)
May 05, 2022 1.400 1.435 1.400 1.430 4,721 +0.00(+0.00%)
May 04, 2022 1.450 1.500 1.430 1.430 11,868 +0.01(+0.70%)
May 03, 2022 1.530 1.530 1.350 1.420 16,936 -0.06(-4.05%)
May 02, 2022 1.430 1.480 1.430 1.480 6,778 +0.03(+1.96%)
Apr 29, 2022 1.500 1.510 1.452 1.452 6,147 -0.04(-2.58%)
Apr 28, 2022 1.411 1.490 1.376 1.490 9,305 +0.04(+2.76%)
Apr 27, 2022 1.390 1.460 1.390 1.450 9,758 +0.08(+5.84%)
Apr 26, 2022 1.390 1.410 1.370 1.370 3,357 -0.02(-1.44%)
Apr 25, 2022 1.400 1.480 1.360 1.390 24,913 -0.04(-2.80%)
Apr 22, 2022 1.480 1.480 1.430 1.430 12,047 -0.07(-4.58%)
Apr 21, 2022 1.490 1.499 1.490 1.499 3,880 +0.01(+0.58%)
Apr 20, 2022 1.500 1.500 1.480 1.490 8,670 +0.02(+1.10%)
Apr 19, 2022 1.530 1.540 1.474 1.474 8,360 -0.05(-3.06%)
Apr 18, 2022 1.550 1.650 1.520 1.520 23,567 -0.05(-3.17%)
Apr 14, 2022 1.660 1.680 1.550 1.570 16,913 -0.12(-7.10%)
Apr 13, 2022 1.760 1.760 1.570 1.690 13,781 -0.01(-0.59%)
Apr 12, 2022 1.760 1.810 1.653 1.700 14,021 -0.06(-3.41%)
Apr 11, 2022 1.870 1.870 1.760 1.760 12,844 -0.02(-1.12%)
Apr 08, 2022 1.780 1.841 1.780 1.780 2,010 -0.05(-2.73%)
Apr 07, 2022 1.880 1.880 1.760 1.830 4,205 +0.01(+0.54%)
Apr 06, 2022 1.810 1.930 1.800 1.820 5,270 -0.14(-6.96%)
Apr 05, 2022 1.940 2.000 1.900 1.956 2,000 -0.00(-0.19%)
Apr 04, 2022 1.720 2.110 1.720 1.960 79,993 +0.15(+8.29%)
Apr 01, 2022 1.800 1.860 1.800 1.810 8,044 -0.01(-0.55%)
Mar 31, 2022 1.800 1.870 1.800 1.820 2,609 +0.00(+0.00%)
Mar 30, 2022 1.780 1.909 1.780 1.820 2,842 -0.07(-3.70%)
Mar 29, 2022 1.880 1.890 1.822 1.890 4,675 +0.00(+0.01%)
Mar 28, 2022 1.850 1.890 1.800 1.890 17,330 +0.04(+2.16%)
Mar 25, 2022 1.880 1.880 1.800 1.850 12,476 -0.08(-4.15%)
Mar 24, 2022 1.910 2.000 1.850 1.930 32,577 +0.02(+1.05%)
Mar 23, 2022 1.860 2.030 1.700 1.910 76,549 -0.04(-2.05%)
Mar 22, 2022 1.830 2.070 1.820 1.950 73,723 +0.14(+7.73%)
Mar 21, 2022 1.762 1.810 1.762 1.810 3,194 +0.05(+2.84%)
Mar 18, 2022 1.785 1.834 1.750 1.760 22,055 -0.03(-1.68%)
Mar 17, 2022 1.710 1.823 1.705 1.790 11,933 -0.03(-1.92%)
Mar 16, 2022 1.740 1.851 1.680 1.825 26,496 +0.15(+8.63%)
Mar 15, 2022 1.690 1.734 1.630 1.680 8,070 +0.01(+0.60%)
Mar 14, 2022 1.680 1.790 1.660 1.670 13,215 -0.06(-3.46%)
Mar 11, 2022 1.750 1.920 1.690 1.730 18,828 -0.10(-5.48%)
Mar 10, 2022 1.850 1.920 1.760 1.830 17,442 -0.14(-7.10%)
Mar 09, 2022 1.940 2.030 1.780 1.970 63,469 -0.06(-2.96%)
Mar 08, 2022 1.530 2.216 1.530 2.030 806,731 +0.44(+28.08%)
Mar 07, 2022 1.610 1.880 1.500 1.585 152,207 -0.05(-3.35%)
Mar 04, 2022 1.633 1.640 1.633 1.640 827 +0.00(+0.00%)
Mar 03, 2022 1.610 1.640 1.580 1.640 5,505 -0.02(-1.21%)
Mar 02, 2022 1.600 1.740 1.600 1.660 5,610 -0.03(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.